Holen Sie sich die Stockscreener-App
207.60
1.32%
2.71
Handel nachbörslich:
208.50
0.90
+0.43%
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $208.6 | $202.8 | $5.74 | 310,240.0 | +1.32% |
| 2025-10-13 | $205.6 | $203.4 | $2.10 | 338,395.0 | +1.72% |
| 2025-10-10 | $208.3 | $201.3 | $6.99 | 378,252.0 | -2.93% |
| 2025-10-09 | $210.2 | $207.1 | $3.10 | 267,797.0 | -1.14% |
| 2025-10-08 | $210.5 | $208.4 | $2.10 | 212,289.0 | +0.55% |
| 2025-10-07 | $211.6 | $208.5 | $3.12 | 352,452.0 | -0.92% |
| 2025-10-06 | $212.2 | $210.3 | $1.92 | 342,604.0 | -0.22% |
| 2025-10-03 | $212.6 | $210.4 | $2.16 | 238,727.0 | +0.53% |
| 2025-10-02 | $210.4 | $208.4 | $1.97 | 281,759.0 | +0.26% |
| 2025-10-01 | $209.9 | $208.1 | $1.80 | 469,737.0 | +0.37% |
| 2025-09-30 | $208.8 | $206.7 | $2.08 | 353,366.0 | +0.34% |
| 2025-09-29 | $209.4 | $207.2 | $2.17 | 431,311.0 | -0.66% |
| 2025-09-26 | $209.6 | $207.8 | $1.86 | 285,025.0 | +1.05% |
| 2025-09-25 | $208.0 | $206.4 | $1.60 | 315,082.0 | -0.92% |
| 2025-09-24 | $211.1 | $209.1 | $1.93 | 221,728.0 | -0.46% |
| 2025-09-23 | $212.5 | $209.9 | $2.63 | 262,346.0 | -0.02% |
| 2025-09-22 | $210.5 | $209.0 | $1.50 | 269,028.0 | -0.01% |
| 2025-09-19 | $212.1 | $209.8 | $2.27 | 437,865.0 | -0.73% |
| 2025-09-18 | $212.2 | $209.2 | $3.01 | 348,766.0 | +1.30% |
| 2025-09-17 | $213.2 | $207.8 | $5.40 | 281,909.0 | -0.01% |
| 2025-09-16 | $210.1 | $208.0 | $2.08 | 279,089.0 | -0.36% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Small Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Small Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $212.6 | $201.3 | $11.26 | 3,502,492.0 | -0.53% |
| 2025-09 | $213.2 | $205.8 | $7.37 | 6,599,133.0 | -0.04% |
| 2025-08 | $210.1 | $193.0 | $17.07 | 8,131,570.0 | +5.31% |
| 2025-07 | $204.8 | $194.2 | $10.62 | 9,511,953.0 | +1.67% |
| 2025-06 | $197.2 | $186.0 | $11.14 | 8,300,599.0 | +3.19% |
| 2025-05 | $194.5 | $179.0 | $15.54 | 8,354,243.0 | +5.00% |
| 2025-04 | $190.0 | $160.2 | $29.75 | 15,973,981.0 | -3.39% |
| 2025-03 | $199.1 | $182.1 | $16.99 | 12,823,652.0 | -5.81% |
| 2025-02 | $206.6 | $195.0 | $11.60 | 7,076,627.0 | -3.67% |
| 2025-01 | $208.3 | $193.7 | $14.60 | 7,787,132.0 | +3.60% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $216.5 | $195.8 | $20.66 | 8,661,035.0 | -8.59% |
| 2024-11 | $219.0 | $198.5 | $20.50 | 11,187,535.0 | +8.75% |
| 2024-10 | $205.4 | $196.0 | $9.41 | 8,463,066.0 | -0.99% |
| 2024-09 | $202.2 | $185.5 | $16.61 | 9,706,311.0 | +1.17% |
| 2024-08 | $199.5 | $179.1 | $20.46 | 8,110,144.0 | +0.06% |
| 2024-07 | $201.3 | $179.6 | $21.71 | 10,196,392.0 | +8.66% |
| 2024-06 | $189.5 | $180.1 | $9.39 | 6,395,740.0 | -2.86% |
| 2024-05 | $191.9 | $179.8 | $12.11 | 8,561,565.0 | +4.18% |
| 2024-04 | $192.2 | $177.2 | $15.06 | 9,592,861.0 | -6.00% |
| 2024-03 | $192.4 | $181.5 | $10.92 | 9,435,654.0 | +5.09% |
| 2024-02 | $183.4 | $173.3 | $10.13 | 16,346,835.0 | +4.05% |
| 2024-01 | $180.9 | $171.3 | $9.59 | 10,240,475.0 | -2.49% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $182.4 | $164.4 | $17.93 | 10,490,067.0 | +9.13% |
| 2023-11 | $165.5 | $150.6 | $14.98 | 9,980,274.0 | +8.66% |
| 2023-10 | $160.9 | $148.8 | $12.16 | 12,681,776.0 | -4.84% |
| 2023-09 | $170.7 | $157.2 | $13.50 | 9,182,866.0 | -5.32% |
| 2023-08 | $174.3 | $162.9 | $11.33 | 7,613,031.0 | -3.41% |
| 2023-07 | $174.8 | $161.1 | $13.69 | 6,942,742.0 | +5.44% |
| 2023-06 | $166.1 | $151.1 | $15.02 | 8,344,063.0 | +8.92% |
| 2023-05 | $158.7 | $149.7 | $8.91 | 8,961,395.0 | -3.42% |
| 2023-04 | $160.1 | $152.4 | $7.71 | 8,023,624.0 | -0.96% |
| 2023-03 | $172.5 | $147.9 | $24.59 | 14,045,986.0 | -6.23% |
| 2023-02 | $178.5 | $167.3 | $11.17 | 8,137,511.0 | -2.26% |
| 2023-01 | $173.3 | $157.1 | $16.15 | 10,595,319.0 | +9.07% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):